Breaking News

Five9 Inc (FIVN)

Symbol	Exchange	Currency
FIVN	NASDAQ	USD	Real-time
0TMV	London	USD	Real-time
1FIVN	Milan	EUR	Real-time
1F9	Frankfurt	EUR	Delayed
1F9	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

21.23 +0.40 +1.92%

13/06 - Closed. Currency in USD

After Hours

21.17

-0.06

-0.28%

7:52:15 - Real-time Data

Type: Equity

Market: United States

Volume: 1,760,040
Bid/Ask: 0.00 / 0.00
Day's Range: 20.09 - 21.24

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Five9 Option Chain

Get free option data for FIVN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Five9 options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jun 13, 2026 20:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	17.1	20.8	0	2.50	0	0%	0	0.05	0
FIVN Call 2.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260618\|2.50C Delta0.9875 Imp Vol11.7658 Bid17.1 Gamma0.0011 Theoretical18.95 Ask20.8 Theta-0.0946 Intrinsic Value18.73 Volume0 Vega0.0008 Time Value-18.73 Open Interest39 Rho0.0003 Delta / Theta-10.4367 FIVN Put 2.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260618\|2.50P Delta-0.0031 Imp Vol8.0479 Bid0 Gamma0.0005 Theoretical0.03 Ask0.05 Theta-0.0186 Intrinsic Value-18.73 Volume0 Vega0.0002 Time Value18.73 Open Interest39 Rho0 Delta / Theta0.1642
0	0%	14.6	18.3	0	5.00	0	0%	0	0.7	0
FIVN Call 5.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260618\|5.00C Delta0.9789 Imp Vol7.8593 Bid14.6 Gamma0.0026 Theoretical16.45 Ask18.3 Theta-0.0992 Intrinsic Value16.23 Volume0 Vega0.0013 Time Value-16.23 Open Interest1 Rho0.0006 Delta / Theta-9.8682 FIVN Put 5.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260618\|5.00P Delta-0.0274 Imp Vol8.7938 Bid0 Gamma0.0029 Theoretical0.35 Ask0.7 Theta-0.1379 Intrinsic Value-16.23 Volume0 Vega0.0016 Time Value16.23 Open Interest0 Rho-0.0001 Delta / Theta0.1988
0	0%	12.1	15.8	0	7.50	0	0%	0	0.7	0
FIVN Call 7.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260618\|7.50C Delta0.97 Imp Vol5.7606 Bid12.1 Gamma0.0047 Theoretical13.95 Ask15.8 Theta-0.098 Intrinsic Value13.73 Volume0 Vega0.0017 Time Value-13.73 Open Interest2 Rho0.0009 Delta / Theta-9.8983 FIVN Put 7.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260618\|7.50P Delta-0.0396 Imp Vol6.4595 Bid0 Gamma0.0053 Theoretical0.35 Ask0.7 Theta-0.1372 Intrinsic Value-13.73 Volume0 Vega0.0021 Time Value13.73 Open Interest0 Rho-0.0001 Delta / Theta0.2889
					21.23	Price @ Jun 13, 2026 20:54 GMT
0.37	-7.5%	0.25	0.45	8	22.50	2.16	0%	1.45	1.8	0
FIVN Call 22.50 Exp: Jun 18, 2026 Last: 0.37 Chg.: -7.5% SymbolFIVN\|20260618\|22.50C Delta0.2893 Imp Vol0.816 Bid0.25 Gamma0.1686 Theoretical0.35 Ask0.45 Theta-0.0699 Intrinsic Value-1.27 Volume8 Vega0.0085 Time Value1.64 Open Interest1,780 Rho0.0008 Delta / Theta-4.1385 FIVN Put 22.50 Exp: Jun 18, 2026 Last: 2.16 Chg.: 0% SymbolFIVN\|20260618\|22.50P Delta-0.7068 Imp Vol0.8334 Bid1.45 Gamma0.1665 Theoretical1.63 Ask1.8 Theta-0.0699 Intrinsic Value1.27 Volume0 Vega0.0085 Time Value0.89 Open Interest789 Rho-0.0019 Delta / Theta10.1128
0.09	-30.77%	0.05	0.1	245	25.00	3.9	-13.33%	3.7	4	3
FIVN Call 25.00 Exp: Jun 18, 2026 Last: 0.09 Chg.: -30.77% SymbolFIVN\|20260618\|25.00C Delta0.0753 Imp Vol0.9331 Bid0.05 Gamma0.0612 Theoretical0.08 Ask0.1 Theta-0.0331 Intrinsic Value-3.77 Volume245 Vega0.0035 Time Value3.86 Open Interest4,132 Rho0.0002 Delta / Theta-2.2764 FIVN Put 25.00 Exp: Jun 18, 2026 Last: 3.9 Chg.: -13.33% SymbolFIVN\|20260618\|25.00P Delta-0.9169 Imp Vol0.9712 Bid3.7 Gamma0.0639 Theoretical3.85 Ask4 Theta-0.0353 Intrinsic Value3.77 Volume3 Vega0.0038 Time Value0.13 Open Interest221 Rho-0.0021 Delta / Theta25.9538
0.05	0%	0	0.1	5	27.50	0	0%	5.6	7.8	0
FIVN Call 27.50 Exp: Jun 18, 2026 Last: 0.05 Chg.: 0% SymbolFIVN\|20260618\|27.50C Delta0.0423 Imp Vol1.2285 Bid0 Gamma0.0295 Theoretical0.05 Ask0.1 Theta-0.0276 Intrinsic Value-6.27 Volume5 Vega0.0022 Time Value6.32 Open Interest3,091 Rho0.0001 Delta / Theta-1.5321 FIVN Put 27.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260618\|27.50P Delta-0.825 Imp Vol2.0917 Bid5.6 Gamma0.0497 Theoretical6.7 Ask7.8 Theta-0.1321 Intrinsic Value6.27 Volume0 Vega0.0064 Time Value-6.27 Open Interest3 Rho-0.0025 Delta / Theta6.2438

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

FIVN Comments

Write your thoughts about Five9 Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,910.06	-31.30	-0.53%
Nikkei 225	66,020.04	+1802.77	+2.81%
Shanghai	4,031.51	+44.50	+1.12%
US 500	7,431.2	+37.1	+0.50%
US Tech 100	29,653.8	+207.6	+0.71%
DAX	24,635.30	+425.59	+1.76%
Dollar Index	99.750	-0.100	-0.10%

Crude Oil WTI	84.88	-2.83	-3.23%
Brent Oil	87.33	-3.05	-3.37%
Natural Gas	3.120	+0.033	+1.07%
Gold	4,238.80	+124.80	+3.03%
Silver	67.970	+3.970	+6.20%
US Soybeans	1,113.50	-1.50	-0.13%
Copper	6.4500	+0.1700	+2.71%

Philippines 2Y	6.820	0.000	0.00%
Philippines 10Y	7.486	0.000	0.00%
Philippines 20Y	7.625	0.000	0.00%
U.S. 2Y	4.085	+0.015	+0.37%
U.S. 10Y	4.485	+0.020	+0.45%
U.S. 30Y	4.973	+0.021	+0.42%
Germany 10Y	2.9993	-0.0264	-0.87%

Alphabet C	358.16	+1.60	+0.45%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	82.91	+0.64	+0.78%
Booking	164.94	+1.35	+0.83%
Apple	291.13	-4.50	-1.52%
Alibaba ADR	112.82	+0.13	+0.12%
Tesla	406.43	+7.28	+1.82%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FIVN	21.23	+0.40	+1.92%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	12.740	-3.48%	24.82M
BDO Unibank	116.30	-3.57%	5.13M
Metropolitan Bank	63.00	-1.56%	3.69M
Jollibee Foods	128.00	-0.85%	1.91M
International Container	898.000	+0.67%	1.64M
Ayala	386.00	+0.26%	750.05K
Ayala Pref	386.00	+0.26%	750.05K

Name	Last	Chg. %	Vol.
Now	0.610	+12.96%	4.08M
Seafront Resources	2.380	+12.26%	25.00K
Alliance Foods	0.340	+9.68%	10.00K
Philippine Estates	0.430	+7.50%	10.00K
ABS-CBN Holdings	2.03	+6.84%	22.00K
Philippine Bank of Communications	16.00	+6.67%	0.90K
Swift Foods	0.053	+6.00%	210.00K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	9.00	-15.89%	0.70K
National Reinsuranceoration	0.940	-14.55%	1.09M
Discovery World	0.860	-13.13%	13.00K
Lorenzo Shipping	0.610	-12.86%	2.00K
Mabuhay	0.105	-10.26%	50.00K
Manila Bulletin	0.190	-9.09%	30.00K
Suntrust Home	0.425	-8.60%	50.00K